XLON:AST
Asterias Biotherapeutics, Inc Stock Price (Quote)
£1.90
+0 (+0%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.0060 | £169.56 | Wednesday, 8th May 2024 AST.L stock ended at £1.90. During the day the stock fluctuated 0% from a day low at £1.90 to a day high of £1.90. |
| 90 days | £113.65 | £133.77 | |
| 52 weeks | £171.20 | £133.77 |
| Date | Open | High | Low | Close | Volume |
| Oct 03, 2023 | £2.80 | £3.11 | £2.80 | £2.95 | 3 367 407 |
| Oct 02, 2023 | £2.61 | £2.61 | £2.61 | £2.61 | 0 |
| Sep 29, 2023 | £2.60 | £2.65 | £2.60 | £2.61 | 52 220 |
| Sep 28, 2023 | £2.70 | £2.70 | £2.70 | £2.70 | 0 |
| Sep 27, 2023 | £2.80 | £2.80 | £2.60 | £2.70 | 105 530 |
| Sep 26, 2023 | £2.67 | £2.80 | £2.52 | £2.67 | 702 962 |
| Sep 25, 2023 | £2.63 | £2.80 | £2.60 | £2.70 | 530 407 |
| Sep 22, 2023 | £2.60 | £3.00 | £2.53 | £2.70 | 2 049 197 |
| Sep 21, 2023 | £2.45 | £2.50 | £2.33 | £2.45 | 67 183 |
| Sep 20, 2023 | £2.45 | £2.50 | £2.33 | £2.45 | 232 892 |
| Sep 19, 2023 | £2.55 | £2.58 | £2.45 | £2.45 | 19 860 |
| Sep 18, 2023 | £2.55 | £2.58 | £2.50 | £2.55 | 443 087 |
| Sep 15, 2023 | £2.59 | £2.59 | £2.50 | £2.55 | 177 770 |
| Sep 14, 2023 | £2.60 | £2.60 | £2.50 | £2.60 | 542 985 |
| Sep 13, 2023 | £2.62 | £2.62 | £2.60 | £2.60 | 14 |
| Sep 12, 2023 | £2.52 | £2.60 | £2.50 | £2.60 | 5 117 |
| Sep 11, 2023 | £2.85 | £2.85 | £2.58 | £2.58 | 1 137 242 |
| Sep 08, 2023 | £3.00 | £3.00 | £2.83 | £2.83 | 1 169 |
| Sep 07, 2023 | £2.91 | £2.91 | £2.91 | £2.91 | 0 |
| Sep 06, 2023 | £2.80 | £2.91 | £2.80 | £2.91 | 168 058 |
| Sep 05, 2023 | £3.00 | £3.00 | £2.82 | £2.90 | 464 069 |
| Sep 04, 2023 | £3.00 | £3.13 | £3.00 | £3.00 | 5 023 |
| Sep 01, 2023 | £3.00 | £3.10 | £3.00 | £3.10 | 1 306 |
| Aug 31, 2023 | £3.15 | £3.15 | £3.10 | £3.10 | 2 985 |
| Aug 30, 2023 | £3.20 | £3.20 | £3.20 | £3.20 | 0 |
